Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.64 | 34.97 | 34.41 | 34.95 | 4,102,404 | -0.18(-0.52%) |
Sep 29, 2005 | 35.33 | 35.34 | 34.81 | 35.13 | 3,739,585 | -0.36(-1.01%) |
Sep 28, 2005 | 35.52 | 35.61 | 35.28 | 35.49 | 2,069,257 | -0.02(-0.07%) |
Sep 27, 2005 | 35.41 | 35.72 | 35.30 | 35.51 | 2,100,599 | +0.01(+0.02%) |
Sep 26, 2005 | 35.81 | 35.96 | 35.37 | 35.51 | 1,995,161 | -0.16(-0.44%) |
Sep 23, 2005 | 35.66 | 35.84 | 35.26 | 35.66 | 2,549,949 | -0.23(-0.65%) |
Sep 22, 2005 | 35.60 | 36.16 | 35.60 | 35.90 | 2,548,416 | +0.06(+0.16%) |
Sep 21, 2005 | 35.80 | 36.03 | 35.53 | 35.84 | 3,147,663 | +0.02(+0.07%) |
Sep 20, 2005 | 35.90 | 36.23 | 35.72 | 35.82 | 2,957,226 | -0.02(-0.05%) |
Sep 19, 2005 | 35.83 | 36.61 | 35.77 | 35.83 | 2,595,600 | -0.90(-2.46%) |
Sep 16, 2005 | 36.31 | 36.78 | 36.25 | 36.74 | 4,132,042 | +0.59(+1.62%) |
Sep 15, 2005 | 35.81 | 36.16 | 35.76 | 36.15 | 2,233,803 | +0.44(+1.23%) |
Sep 14, 2005 | 36.02 | 36.13 | 35.69 | 35.71 | 2,839,012 | -0.31(-0.86%) |
Sep 13, 2005 | 36.16 | 36.32 | 35.87 | 36.02 | 2,859,963 | -0.33(-0.90%) |
Sep 12, 2005 | 36.22 | 36.40 | 36.11 | 36.35 | 2,606,501 | +0.14(+0.39%) |
Sep 09, 2005 | 35.93 | 36.24 | 35.81 | 36.21 | 2,142,162 | +0.28(+0.78%) |
Sep 08, 2005 | 36.52 | 36.52 | 35.92 | 35.93 | 2,575,500 | -0.52(-1.42%) |
Sep 07, 2005 | 36.78 | 36.78 | 36.38 | 36.45 | 2,211,489 | -0.46(-1.24%) |
Sep 06, 2005 | 36.55 | 36.93 | 36.52 | 36.90 | 3,302,500 | +0.52(+1.44%) |
Sep 02, 2005 | 36.38 | 36.73 | 36.22 | 36.38 | 3,054,999 | -0.13(-0.37%) |
Sep 01, 2005 | 36.59 | 36.62 | 36.38 | 36.52 | 2,781,267 | -0.07(-0.19%) |
Aug 31, 2005 | 36.36 | 36.59 | 36.08 | 36.59 | 2,398,179 | +0.23(+0.65%) |
Aug 30, 2005 | 36.30 | 36.40 | 35.99 | 36.35 | 2,770,706 | -0.09(-0.26%) |
Aug 29, 2005 | 36.11 | 36.54 | 35.98 | 36.45 | 2,534,278 | +0.09(+0.24%) |
Aug 26, 2005 | 36.31 | 36.46 | 36.08 | 36.36 | 2,618,084 | +0.00(+0.00%) |
Aug 25, 2005 | 35.96 | 36.36 | 35.96 | 36.36 | 3,431,786 | +0.38(+1.06%) |
Aug 24, 2005 | 36.34 | 36.35 | 35.89 | 35.98 | 2,407,888 | -0.42(-1.16%) |
Aug 23, 2005 | 36.56 | 36.66 | 36.40 | 36.40 | 2,821,808 | -0.18(-0.50%) |
Aug 22, 2005 | 36.66 | 36.84 | 36.27 | 36.58 | 3,654,757 | -0.51(-1.38%) |
Aug 19, 2005 | 37.21 | 37.24 | 37.09 | 37.09 | 2,130,238 | -0.12(-0.32%) |
Aug 18, 2005 | 36.86 | 37.30 | 36.83 | 37.21 | 2,065,851 | +0.35(+0.96%) |
Aug 17, 2005 | 37.10 | 37.14 | 36.84 | 36.86 | 1,453,658 | -0.25(-0.66%) |
Aug 16, 2005 | 37.46 | 37.49 | 37.10 | 37.10 | 1,943,208 | -0.36(-0.96%) |
Aug 15, 2005 | 37.02 | 37.47 | 36.86 | 37.46 | 1,803,020 | +0.41(+1.11%) |
Aug 12, 2005 | 36.99 | 37.23 | 36.84 | 37.05 | 1,733,863 | +0.06(+0.17%) |
Aug 11, 2005 | 36.84 | 37.01 | 36.63 | 36.99 | 3,020,762 | +0.50(+1.37%) |
Aug 10, 2005 | 36.60 | 36.83 | 36.26 | 36.49 | 2,090,890 | -0.11(-0.30%) |
Aug 09, 2005 | 36.49 | 36.69 | 36.37 | 36.60 | 1,623,996 | +0.14(+0.39%) |
Aug 08, 2005 | 36.56 | 36.69 | 36.46 | 36.46 | 1,425,553 | -0.10(-0.27%) |
Aug 05, 2005 | 36.69 | 36.71 | 36.50 | 36.56 | 2,537,004 | -0.18(-0.50%) |
Aug 04, 2005 | 37.03 | 37.13 | 36.69 | 36.74 | 2,190,538 | -0.32(-0.87%) |
Aug 03, 2005 | 37.22 | 37.35 | 36.96 | 37.06 | 2,148,464 | -0.28(-0.74%) |
Aug 02, 2005 | 37.39 | 37.55 | 37.25 | 37.34 | 1,615,308 | +0.00(+0.00%) |
Aug 01, 2005 | 37.44 | 37.71 | 37.30 | 37.34 | 1,677,141 | -0.09(-0.25%) |
Jul 29, 2005 | 37.31 | 37.70 | 37.30 | 37.43 | 2,012,024 | -0.12(-0.33%) |
Jul 28, 2005 | 37.35 | 37.71 | 37.26 | 37.55 | 1,854,292 | +0.32(+0.87%) |
Jul 27, 2005 | 37.25 | 37.27 | 37.01 | 37.23 | 1,664,536 | +0.22(+0.60%) |
Jul 26, 2005 | 37.24 | 37.32 | 36.76 | 37.01 | 4,093,716 | -0.35(-0.93%) |
Jul 25, 2005 | 37.80 | 37.83 | 37.06 | 37.36 | 3,922,527 | -0.44(-1.16%) |
Jul 22, 2005 | 37.16 | 38.15 | 37.03 | 37.80 | 4,088,606 | +0.90(+2.43%) |
Jul 21, 2005 | 37.53 | 37.53 | 36.69 | 36.90 | 2,274,514 | -0.15(-0.41%) |
Jul 20, 2005 | 36.57 | 37.37 | 36.50 | 37.05 | 2,052,053 | +0.38(+1.02%) |
Jul 19, 2005 | 36.79 | 36.93 | 36.55 | 36.67 | 2,078,285 | +0.01(+0.03%) |
Jul 18, 2005 | 36.47 | 36.72 | 36.46 | 36.66 | 1,427,426 | +0.16(+0.43%) |
Jul 15, 2005 | 36.81 | 37.00 | 36.48 | 36.50 | 1,879,502 | -0.30(-0.81%) |
Jul 14, 2005 | 36.66 | 36.93 | 36.57 | 36.80 | 1,784,964 | +0.37(+1.01%) |
Jul 13, 2005 | 36.37 | 36.56 | 36.36 | 36.43 | 2,215,747 | +0.11(+0.31%) |
Jul 12, 2005 | 36.40 | 36.59 | 36.31 | 36.32 | 2,218,132 | -0.03(-0.08%) |
Jul 11, 2005 | 36.19 | 36.37 | 36.05 | 36.35 | 3,219,716 | +0.37(+1.03%) |
Jul 08, 2005 | 35.93 | 36.10 | 35.81 | 35.98 | 4,201,710 | +0.05(+0.15%) |
Jul 07, 2005 | 35.88 | 36.08 | 35.77 | 35.93 | 3,106,612 | -0.26(-0.71%) |
Jul 06, 2005 | 37.14 | 37.22 | 36.16 | 36.19 | 3,376,767 | -0.87(-2.36%) |
Jul 05, 2005 | 37.07 | 37.24 | 36.77 | 37.06 | 3,222,271 | +0.00(+0.00%) |